Anpac Bio-Medical Science ADR (NQ: ANPC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	0.4410	0.4510	0.4250	0.4388	481,615	+0.00(+0.87%)
Mar 30, 2022	0.4500	0.4560	0.4251	0.4350	647,292	-0.01(-1.14%)
Mar 29, 2022	0.3855	0.4879	0.3820	0.4400	3,234,371	+0.04(+10.11%)
Mar 28, 2022	0.4700	0.4700	0.3750	0.3996	1,261,930	-0.07(-14.43%)
Mar 25, 2022	0.4900	0.4900	0.4510	0.4670	254,338	-0.02(-4.36%)
Mar 24, 2022	0.4633	0.5000	0.4633	0.4883	613,611	+0.02(+3.89%)
Mar 23, 2022	0.4900	0.4900	0.4555	0.4700	416,987	-0.02(-3.09%)
Mar 22, 2022	0.4664	0.4900	0.4500	0.4850	1,332,121	+0.04(+10.23%)
Mar 21, 2022	0.4592	0.4600	0.4350	0.4400	799,634	-0.03(-6.38%)
Mar 18, 2022	0.4399	0.4700	0.4210	0.4700	1,344,227	+0.03(+6.82%)
Mar 17, 2022	0.4500	0.4600	0.4200	0.4400	1,301,198	-0.02(-5.27%)
Mar 16, 2022	0.4500	0.4900	0.4320	0.4645	2,478,157	+0.04(+8.48%)
Mar 15, 2022	0.4301	0.4720	0.3760	0.4282	3,356,000	+0.01(+3.38%)
Mar 14, 2022	0.6823	0.7400	0.3636	0.4142	13,511,466	-0.37(-47.37%)
Mar 11, 2022	0.6200	0.8450	0.5505	0.7870	13,794,653	+0.11(+15.74%)
Mar 10, 2022	0.7035	0.7700	0.6237	0.6800	2,067,805	+0.06(+8.80%)
Mar 09, 2022	0.6600	0.6799	0.6202	0.6250	538,778	+0.02(+2.80%)
Mar 08, 2022	0.5815	0.8000	0.5500	0.6080	350,672	+0.02(+3.26%)
Mar 07, 2022	0.6819	0.6819	0.5709	0.5888	297,688	-0.08(-12.13%)
Mar 04, 2022	0.6926	0.7481	0.6500	0.6701	263,017	-0.05(-7.43%)
Mar 03, 2022	0.8500	0.8800	0.7000	0.7239	323,950	-0.08(-10.47%)
Mar 02, 2022	0.7700	0.8790	0.7700	0.8086	699,776	+0.04(+5.01%)
Mar 01, 2022	0.6900	0.8800	0.6900	0.7700	1,600,716	+0.10(+14.94%)
Feb 28, 2022	0.6809	0.6900	0.6500	0.6699	41,284	-0.02(-2.91%)
Feb 25, 2022	0.6852	0.7000	0.6851	0.6900	16,439	+0.01(+0.79%)
Feb 24, 2022	0.7000	0.7018	0.6500	0.6846	115,455	-0.04(-5.87%)
Feb 23, 2022	0.7399	0.7399	0.6999	0.7273	60,902	+0.00(+0.37%)
Feb 22, 2022	0.7100	0.7397	0.7045	0.7246	45,317	-0.02(-2.80%)
Feb 18, 2022				0.7455	0	-0.02(-2.04%)
Feb 17, 2022	0.7800	0.7800	0.7500	0.7610	157,386	-0.02(-2.45%)
Feb 16, 2022	0.8204	0.8204	0.7200	0.7801	302,302	-0.04(-5.02%)
Feb 15, 2022	0.8127	0.8573	0.8120	0.8213	189,174	-0.00(-0.45%)
Feb 14, 2022	0.8500	0.8700	0.8003	0.8250	165,535	-0.02(-2.08%)
Feb 11, 2022	0.8800	0.8800	0.8310	0.8425	163,361	-0.03(-3.22%)
Feb 10, 2022	0.8900	0.9139	0.8610	0.8705	204,168	-0.04(-4.08%)
Feb 09, 2022	0.8300	0.9335	0.8260	0.9075	566,317	+0.08(+9.36%)
Feb 08, 2022	0.8200	0.8600	0.7900	0.8298	388,895	-0.00(-0.02%)
Feb 07, 2022	0.8200	0.9000	0.8200	0.8300	159,822	-0.03(-3.33%)
Feb 04, 2022	0.7955	0.8650	0.7955	0.8586	213,360	+0.04(+4.58%)
Feb 03, 2022	0.9100		0.8077	0.8210	173,032	-0.03(-3.99%)
Feb 02, 2022	0.8750	0.9000	0.8105	0.8551	157,547	+0.03(+3.77%)
Feb 01, 2022	0.8800	0.8800	0.8008	0.8240	169,467	+0.03(+4.09%)
Jan 31, 2022	0.7705	0.8600		0.7916	165,787	+0.06(+8.42%)
Jan 28, 2022	0.7481	0.8800	0.6800	0.7301	188,759	+0.01(+1.53%)
Jan 27, 2022	0.8500	0.9100	0.6829	0.7191	212,592	-0.12(-14.35%)
Jan 26, 2022	0.8800	0.9100	0.7880	0.8396	191,021	-0.01(-1.32%)
Jan 25, 2022	0.8200	0.8900	0.8000	0.8508	273,196	+0.05(+6.35%)
Jan 24, 2022	1.040	1.070	0.7315	0.8000	498,920	-0.24(-23.08%)
Jan 21, 2022	1.100	1.140	1.020	1.040	207,069	-0.09(-7.96%)
Jan 20, 2022	1.130	1.190	1.081	1.130	221,143	+0.04(+3.67%)
Jan 19, 2022	1.090	1.130	1.080	1.090	39,521	-0.03(-2.68%)
Jan 18, 2022	1.170	1.185	1.070	1.120	100,651	-0.05(-4.27%)
Jan 14, 2022				1.170	0	-0.04(-2.90%)
Jan 13, 2022	1.240	1.270	1.200	1.205	150,267	-0.06(-5.12%)
Jan 12, 2022	1.340	1.340	1.240	1.270	137,104	-0.02(-1.55%)
Jan 11, 2022	1.250	1.320	1.240	1.290	301,667	+0.01(+0.78%)
Jan 10, 2022	1.210	1.300	1.200	1.280	341,816	+0.09(+7.56%)
Jan 07, 2022	1.210	1.240	1.150	1.190	298,183	-0.04(-3.25%)
Jan 06, 2022	1.190	1.250	1.130	1.230	352,803	+0.02(+1.65%)
Jan 05, 2022	1.210	1.240	1.130	1.210	371,644	+0.02(+1.68%)
Jan 04, 2022	1.300	1.350	1.160	1.190	1,953,536	-0.02(-1.65%)